ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-17 2978 top30,price

Browse Source
This commit is contained in:
ened
2025-03-17 18:11:56 +09:00
parent 15c646ed1e
commit 74a2a8ba94
2978 changed files with 32073 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006140/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250317,160217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5900,-80,5,-1.34,53203230,8963,109.05,6000,6070,5890,7770,4190,5980,5935.88,0.41,0,-363,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,885,14.50,0.70,12,0.06,407.00,8417.00,7410,20240527,-20.38,4070,20241212,44.96,7050,-16.31,20250210,4495,31.26,20250102,7410,-20.38,20240527,4070,44.96,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5920,-60,5,-1.00,51803770,8726,106.17,6000,6070,5890,7770,4190,5980,5936.71,0.41,0,-266,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,888,14.55,0.70,12,0.06,407.00,8417.00,7410,20240527,-20.11,4070,20241212,45.45,7050,-16.03,20250210,4495,31.70,20250102,7410,-20.11,20240527,4070,45.45,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,140217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5910,-70,5,-1.17,35540160,5974,72.69,6000,6070,5890,7770,4190,5980,5949.14,0.41,0,-1189,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,887,14.52,0.70,12,0.04,407.00,8417.00,7410,20240527,-20.24,4070,20241212,45.21,7050,-16.17,20250210,4495,31.48,20250102,7410,-20.24,20240527,4070,45.21,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,130216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5940,-40,5,-0.67,29669320,4981,60.60,6000,6070,5910,7770,4190,5980,5956.50,0.41,0,-890,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,891,14.59,0.71,12,0.03,407.00,8417.00,7410,20240527,-19.84,4070,20241212,45.95,7050,-15.74,20250210,4495,32.15,20250102,7410,-19.84,20240527,4070,45.95,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,120216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-30,5,-0.50,24565370,4123,50.16,6000,6070,5910,7770,4190,5980,5958.13,0.41,0,-720,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,893,14.62,0.71,12,0.03,407.00,8417.00,7410,20240527,-19.70,4070,20241212,46.19,7050,-15.60,20250210,4495,32.37,20250102,7410,-19.70,20240527,4070,46.19,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,110216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-30,5,-0.50,20473780,3436,41.81,6000,6070,5910,7770,4190,5980,5958.61,0.41,0,-698,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,893,14.62,0.71,12,0.02,407.00,8417.00,7410,20240527,-19.70,4070,20241212,46.19,7050,-15.60,20250210,4495,32.37,20250102,7410,-19.70,20240527,4070,46.19,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,100218,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5950,-30,5,-0.50,8106100,1356,16.50,6000,6070,5950,7770,4190,5980,5977.95,0.41,0,-824,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,893,14.62,0.71,12,0.01,407.00,8417.00,7410,20240527,-19.70,4070,20241212,46.19,7050,-15.60,20250210,4495,32.37,20250102,7410,-19.70,20240527,4070,46.19,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250317,090217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,0,3,0.00,0,0,0.00,0,0,0,7770,4190,5980,0.00,0.41,0,0,6140,6060,5970,5890,5800,6100,5930,75,1790,500,3820,10,1,15000000,897,14.69,0.71,12,0.00,407.00,8417.00,7410,20240527,-19.30,4070,20241212,46.93,7050,-15.18,20250210,4495,33.04,20250102,7410,-19.30,20240527,4070,46.93,20241212,0.67,N,006140,500,75 억,,61907,N,N,0,N,00,N
20250314,160216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5980,10,2,0.17,47181910,7919,42.58,5900,6050,5880,7760,4180,5970,5958.06,0.42,0,-1566,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,897,14.69,0.71,12,0.05,407.00,8417.00,7410,20240527,-19.30,4070,20241212,46.93,7050,-15.18,20250210,4495,33.04,20250102,7410,-19.30,20240527,4070,46.93,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N
20250314,150217,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5960,-10,5,-0.17,39765600,6676,35.90,5900,6050,5880,7760,4180,5970,5956.50,0.42,0,-1425,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,894,14.64,0.71,12,0.04,407.00,8417.00,7410,20240527,-19.57,4070,20241212,46.44,7050,-15.46,20250210,4495,32.59,20250102,7410,-19.57,20240527,4070,46.44,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N
20250314,140216,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,5970,0,3,0.00,36794490,6177,33.22,5900,6050,5880,7760,4180,5970,5956.69,0.42,0,-1238,6176,6072,5956,5852,5736,6125,5905,75,1790,500,3820,10,1,15000000,896,14.67,0.71,12,0.04,407.00,8417.00,7410,20240527,-19.43,4070,20241212,46.68,7050,-15.32,20250210,4495,32.81,20250102,7410,-19.43,20240527,4070,46.68,20241212,0.67,N,006140,500,75 억,,63473,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250317 160217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5900 -80 5 -1.34 53203230 8963 109.05 6000 6070 5890 7770 4190 5980 5935.88 0.41 0 -363 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 885 14.50 0.70 12 0.06 407.00 8417.00 7410 20240527 -20.38 4070 20241212 44.96 7050 -16.31 20250210 4495 31.26 20250102 7410 -20.38 20240527 4070 44.96 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
3 20250317 150217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5920 -60 5 -1.00 51803770 8726 106.17 6000 6070 5890 7770 4190 5980 5936.71 0.41 0 -266 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 888 14.55 0.70 12 0.06 407.00 8417.00 7410 20240527 -20.11 4070 20241212 45.45 7050 -16.03 20250210 4495 31.70 20250102 7410 -20.11 20240527 4070 45.45 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
4 20250317 140217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5910 -70 5 -1.17 35540160 5974 72.69 6000 6070 5890 7770 4190 5980 5949.14 0.41 0 -1189 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 887 14.52 0.70 12 0.04 407.00 8417.00 7410 20240527 -20.24 4070 20241212 45.21 7050 -16.17 20250210 4495 31.48 20250102 7410 -20.24 20240527 4070 45.21 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
5 20250317 130216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5940 -40 5 -0.67 29669320 4981 60.60 6000 6070 5910 7770 4190 5980 5956.50 0.41 0 -890 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 891 14.59 0.71 12 0.03 407.00 8417.00 7410 20240527 -19.84 4070 20241212 45.95 7050 -15.74 20250210 4495 32.15 20250102 7410 -19.84 20240527 4070 45.95 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
6 20250317 120216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -30 5 -0.50 24565370 4123 50.16 6000 6070 5910 7770 4190 5980 5958.13 0.41 0 -720 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 893 14.62 0.71 12 0.03 407.00 8417.00 7410 20240527 -19.70 4070 20241212 46.19 7050 -15.60 20250210 4495 32.37 20250102 7410 -19.70 20240527 4070 46.19 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
7 20250317 110216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -30 5 -0.50 20473780 3436 41.81 6000 6070 5910 7770 4190 5980 5958.61 0.41 0 -698 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 893 14.62 0.71 12 0.02 407.00 8417.00 7410 20240527 -19.70 4070 20241212 46.19 7050 -15.60 20250210 4495 32.37 20250102 7410 -19.70 20240527 4070 46.19 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
8 20250317 100218 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5950 -30 5 -0.50 8106100 1356 16.50 6000 6070 5950 7770 4190 5980 5977.95 0.41 0 -824 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 893 14.62 0.71 12 0.01 407.00 8417.00 7410 20240527 -19.70 4070 20241212 46.19 7050 -15.60 20250210 4495 32.37 20250102 7410 -19.70 20240527 4070 46.19 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
9 20250317 090217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 0 3 0.00 0 0 0.00 0 0 0 7770 4190 5980 0.00 0.41 0 0 6140 6060 5970 5890 5800 6100 5930 75 1790 500 3820 10 1 15000000 897 14.69 0.71 12 0.00 407.00 8417.00 7410 20240527 -19.30 4070 20241212 46.93 7050 -15.18 20250210 4495 33.04 20250102 7410 -19.30 20240527 4070 46.93 20241212 0.67 N 006140 500 75 억 61907 N N 0 N 00 N
10 20250314 160216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5980 10 2 0.17 47181910 7919 42.58 5900 6050 5880 7760 4180 5970 5958.06 0.42 0 -1566 6176 6072 5956 5852 5736 6125 5905 75 1790 500 3820 10 1 15000000 897 14.69 0.71 12 0.05 407.00 8417.00 7410 20240527 -19.30 4070 20241212 46.93 7050 -15.18 20250210 4495 33.04 20250102 7410 -19.30 20240527 4070 46.93 20241212 0.67 N 006140 500 75 억 63473 N N 0 N 00 N
11 20250314 150217 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5960 -10 5 -0.17 39765600 6676 35.90 5900 6050 5880 7760 4180 5970 5956.50 0.42 0 -1425 6176 6072 5956 5852 5736 6125 5905 75 1790 500 3820 10 1 15000000 894 14.64 0.71 12 0.04 407.00 8417.00 7410 20240527 -19.57 4070 20241212 46.44 7050 -15.46 20250210 4495 32.59 20250102 7410 -19.57 20240527 4070 46.44 20241212 0.67 N 006140 500 75 억 63473 N N 0 N 00 N
12 20250314 140216 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 5970 0 3 0.00 36794490 6177 33.22 5900 6050 5880 7760 4180 5970 5956.69 0.42 0 -1238 6176 6072 5956 5852 5736 6125 5905 75 1790 500 3820 10 1 15000000 896 14.67 0.71 12 0.04 407.00 8417.00 7410 20240527 -19.43 4070 20241212 46.68 7050 -15.32 20250210 4495 32.81 20250102 7410 -19.43 20240527 4070 46.68 20241212 0.67 N 006140 500 75 억 63473 N N 0 N 00 N